Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.47 | 38.93 | 37.45 | 38.14 | 23,932,800 | +0.65(+1.73%) |
Feb 26, 2016 | 36.73 | 37.53 | 36.37 | 37.49 | 8,594,979 | +0.75(+2.04%) |
Feb 25, 2016 | 36.67 | 36.83 | 36.18 | 36.74 | 5,208,569 | +0.27(+0.74%) |
Feb 24, 2016 | 35.22 | 36.75 | 34.86 | 36.47 | 8,090,967 | +0.99(+2.79%) |
Feb 23, 2016 | 35.72 | 35.94 | 35.02 | 35.48 | 8,414,365 | -0.52(-1.44%) |
Feb 22, 2016 | 36.45 | 36.50 | 35.82 | 36.00 | 10,473,943 | +0.24(+0.67%) |
Feb 19, 2016 | 36.00 | 36.23 | 35.61 | 35.76 | 9,652,780 | -0.55(-1.51%) |
Feb 18, 2016 | 36.41 | 36.53 | 35.66 | 36.31 | 9,021,879 | -0.05(-0.14%) |
Feb 17, 2016 | 35.98 | 36.91 | 35.81 | 36.36 | 12,064,506 | +0.90(+2.54%) |
Feb 16, 2016 | 34.65 | 35.52 | 34.48 | 35.46 | 9,152,176 | +1.16(+3.38%) |
Feb 12, 2016 | 33.97 | 34.30 | 34.30 | 34.30 | 9,437,100 | +0.78(+2.33%) |
Feb 11, 2016 | 32.12 | 33.64 | 32.01 | 33.52 | 13,168,901 | +0.62(+1.88%) |
Feb 10, 2016 | 33.62 | 33.94 | 32.82 | 32.90 | 8,636,153 | +0.20(+0.61%) |
Feb 09, 2016 | 32.80 | 33.86 | 31.64 | 32.70 | 16,437,008 | -0.91(-2.71%) |
Feb 08, 2016 | 34.00 | 34.29 | 31.98 | 33.61 | 20,624,914 | -1.46(-4.16%) |
Feb 05, 2016 | 37.16 | 37.16 | 34.82 | 35.07 | 16,245,837 | -2.10(-5.65%) |
Feb 04, 2016 | 36.66 | 37.28 | 36.54 | 37.17 | 10,212,253 | +0.16(+0.43%) |
Feb 03, 2016 | 36.87 | 37.55 | 36.07 | 37.01 | 14,537,513 | +0.18(+0.49%) |
Feb 02, 2016 | 36.53 | 37.77 | 36.44 | 36.83 | 17,310,316 | -0.25(-0.67%) |
Feb 01, 2016 | 35.65 | 37.32 | 35.65 | 37.08 | 17,355,408 | +0.94(+2.60%) |
Jan 29, 2016 | 34.49 | 36.26 | 34.36 | 36.14 | 21,201,080 | +1.90(+5.55%) |
Jan 28, 2016 | 33.63 | 34.75 | 33.35 | 34.24 | 20,361,788 | +2.65(+8.39%) |
Jan 27, 2016 | 31.96 | 32.63 | 31.38 | 31.59 | 12,690,666 | -0.38(-1.19%) |
Jan 26, 2016 | 31.49 | 31.98 | 31.39 | 31.97 | 8,616,248 | +0.50(+1.59%) |
Jan 25, 2016 | 31.98 | 31.98 | 31.35 | 31.47 | 7,591,079 | -0.22(-0.69%) |
Jan 22, 2016 | 31.65 | 31.97 | 31.54 | 31.69 | 9,443,981 | +0.49(+1.57%) |
Jan 21, 2016 | 31.61 | 31.70 | 30.91 | 31.20 | 9,974,442 | +0.00(+0.00%) |
Jan 20, 2016 | 31.43 | 31.69 | 30.52 | 31.20 | 13,170,463 | -1.00(-3.11%) |
Jan 19, 2016 | 32.76 | 33.18 | 31.93 | 32.20 | 6,672,418 | -0.11(-0.34%) |
Jan 15, 2016 | 31.62 | 32.31 | 32.31 | 32.31 | 12,174,400 | -0.56(-1.70%) |
Jan 14, 2016 | 32.15 | 33.04 | 31.71 | 32.87 | 7,749,477 | +0.75(+2.33%) |
Jan 13, 2016 | 33.28 | 33.57 | 31.97 | 32.12 | 8,069,099 | -0.96(-2.90%) |
Jan 12, 2016 | 33.35 | 33.57 | 32.66 | 33.08 | 7,851,445 | +0.04(+0.12%) |
Jan 11, 2016 | 33.02 | 33.43 | 32.47 | 33.04 | 8,936,812 | +0.35(+1.07%) |
Jan 08, 2016 | 33.46 | 33.88 | 32.63 | 32.69 | 7,848,846 | -0.44(-1.33%) |
Jan 07, 2016 | 33.15 | 34.16 | 33.02 | 33.13 | 11,040,368 | -0.85(-2.50%) |
Jan 06, 2016 | 33.70 | 34.01 | 33.22 | 33.98 | 8,441,271 | -0.33(-0.96%) |
Jan 05, 2016 | 34.98 | 34.98 | 33.86 | 34.31 | 11,227,517 | -0.44(-1.27%) |
Jan 04, 2016 | 35.13 | 35.56 | 34.28 | 34.75 | 12,287,161 | -1.45(-4.01%) |
Dec 31, 2015 | 36.30 | 36.20 | 36.20 | 36.20 | 4,481,900 | -0.28(-0.77%) |
Dec 30, 2015 | 37.07 | 37.25 | 36.46 | 36.48 | 4,106,643 | -0.60(-1.62%) |
Dec 29, 2015 | 36.92 | 37.45 | 36.75 | 37.08 | 3,436,274 | +0.47(+1.28%) |
Dec 28, 2015 | 36.70 | 37.00 | 36.25 | 36.61 | 4,929,031 | -0.46(-1.24%) |
Dec 24, 2015 | 37.01 | 37.07 | 37.07 | 37.07 | 2,133,400 | -0.04(-0.11%) |
Dec 23, 2015 | 36.79 | 37.68 | 36.77 | 37.11 | 7,579,501 | +0.30(+0.83%) |
Dec 22, 2015 | 36.12 | 36.89 | 35.78 | 36.80 | 6,030,664 | +0.73(+2.01%) |
Dec 21, 2015 | 35.21 | 36.15 | 35.11 | 36.08 | 5,855,894 | +1.10(+3.14%) |
Dec 18, 2015 | 35.35 | 35.76 | 34.73 | 34.98 | 13,745,948 | -0.56(-1.58%) |
Dec 17, 2015 | 36.00 | 36.58 | 35.51 | 35.54 | 6,450,319 | -0.44(-1.22%) |
Dec 16, 2015 | 36.12 | 36.25 | 35.19 | 35.98 | 7,071,396 | -0.34(-0.94%) |
Dec 15, 2015 | 35.19 | 36.51 | 35.18 | 36.32 | 11,709,551 | +1.31(+3.74%) |
Dec 14, 2015 | 34.61 | 35.22 | 34.33 | 35.01 | 5,802,535 | +0.32(+0.92%) |
Dec 11, 2015 | 35.15 | 35.33 | 34.42 | 34.69 | 8,309,205 | -0.80(-2.25%) |
Dec 10, 2015 | 35.16 | 35.91 | 35.16 | 35.49 | 6,946,973 | +0.42(+1.20%) |
Dec 09, 2015 | 35.39 | 35.60 | 34.83 | 35.07 | 7,368,047 | -0.53(-1.49%) |
Dec 08, 2015 | 34.63 | 35.70 | 34.52 | 35.60 | 7,420,789 | +0.44(+1.25%) |
Dec 07, 2015 | 35.71 | 35.80 | 34.85 | 35.16 | 4,917,953 | -0.46(-1.29%) |
Dec 04, 2015 | 34.38 | 35.82 | 34.22 | 35.62 | 10,664,349 | +1.39(+4.06%) |
Dec 03, 2015 | 35.20 | 35.23 | 33.85 | 34.23 | 7,311,075 | -0.92(-2.62%) |
Dec 02, 2015 | 35.23 | 36.17 | 34.93 | 35.15 | 5,762,380 | -0.02(-0.06%) |